Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.223 | 8.347 | 8.223 | 8.347 | 1,386 | +0.11(+1.36%) |
Sep 27, 2019 | 8.235 | 8.235 | 8.235 | 8.235 | 124 | -0.17(-2.00%) |
Sep 26, 2019 | 8.403 | 8.403 | 8.403 | 8.403 | 243 | -0.10(-1.18%) |
Sep 25, 2019 | 8.504 | 8.504 | 8.504 | 8.504 | 9 | -0.04(-0.42%) |
Sep 24, 2019 | 8.540 | 8.540 | 8.540 | 8.540 | 2 | -0.10(-1.16%) |
Sep 23, 2019 | 8.757 | 8.757 | 8.640 | 8.640 | 283 | +0.01(+0.09%) |
Sep 20, 2019 | 8.632 | 8.632 | 8.632 | 8.632 | 124 | -0.07(-0.78%) |
Sep 19, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 2 | -0.06(-0.69%) |
Sep 18, 2019 | 8.760 | 8.760 | 8.760 | 8.760 | 0 | -0.10(-1.09%) |
Sep 17, 2019 | 8.850 | 8.856 | 8.850 | 8.856 | 127 | +0.02(+0.27%) |
Sep 16, 2019 | 8.816 | 8.832 | 8.816 | 8.832 | 675 | +0.14(+1.57%) |
Sep 13, 2019 | 8.672 | 8.696 | 8.672 | 8.696 | 998 | +0.14(+1.64%) |
Sep 12, 2019 | 8.556 | 8.556 | 8.556 | 8.556 | 1 | -0.11(-1.29%) |
Sep 11, 2019 | 8.578 | 8.668 | 8.578 | 8.668 | 152 | +0.01(+0.10%) |
Sep 10, 2019 | 8.660 | 8.660 | 8.660 | 8.660 | 7 | +0.09(+1.02%) |
Sep 09, 2019 | 8.708 | 8.708 | 8.572 | 8.572 | 859 | +0.05(+0.61%) |
Sep 06, 2019 | 8.559 | 8.559 | 8.520 | 8.520 | 124 | -0.02(-0.19%) |
Sep 05, 2019 | 8.536 | 8.536 | 8.536 | 8.536 | 48 | +0.10(+1.14%) |
Sep 04, 2019 | 8.440 | 8.440 | 8.440 | 8.440 | 2 | +0.24(+2.98%) |
Sep 03, 2019 | 8.195 | 8.195 | 8.195 | 8.195 | 6 | +0.04(+0.44%) |
Aug 30, 2019 | 8.050 | 8.159 | 8.050 | 8.159 | 374 | +0.04(+0.47%) |
Aug 29, 2019 | 8.237 | 8.237 | 8.121 | 8.121 | 127 | +0.09(+1.07%) |
Aug 28, 2019 | 7.919 | 8.035 | 7.919 | 8.035 | 376 | +0.00(+0.05%) |
Aug 27, 2019 | 8.031 | 8.031 | 8.031 | 8.031 | 2 | -0.05(-0.60%) |
Aug 26, 2019 | 8.079 | 8.079 | 8.079 | 8.079 | 127 | +0.06(+0.80%) |
Aug 23, 2019 | 7.895 | 8.015 | 7.895 | 8.015 | 4,491 | -0.04(-0.50%) |
Aug 22, 2019 | 8.055 | 8.055 | 8.055 | 8.055 | 68 | -0.00(-0.05%) |
Aug 21, 2019 | 8.059 | 8.059 | 8.059 | 8.059 | 2 | +0.01(+0.10%) |
Aug 20, 2019 | 8.051 | 8.051 | 8.051 | 8.051 | 0 | +0.00(+0.05%) |
Aug 19, 2019 | 8.119 | 8.119 | 8.047 | 8.047 | 1,247 | +0.02(+0.20%) |
Aug 16, 2019 | 7.919 | 8.031 | 7.919 | 8.031 | 873 | +0.14(+1.73%) |
Aug 15, 2019 | 7.895 | 7.895 | 7.895 | 7.895 | 19 | -0.00(-0.05%) |
Aug 14, 2019 | 7.935 | 7.938 | 7.899 | 7.899 | 1,126 | -0.20(-2.45%) |
Aug 13, 2019 | 8.097 | 8.097 | 8.097 | 8.097 | 2 | +0.06(+0.72%) |
Aug 12, 2019 | 7.983 | 8.039 | 7.983 | 8.039 | 144 | -0.03(-0.40%) |
Aug 09, 2019 | 8.071 | 8.071 | 8.071 | 8.071 | 124 | -0.02(-0.20%) |
Aug 08, 2019 | 8.087 | 8.087 | 8.087 | 8.087 | 18 | +0.04(+0.55%) |
Aug 07, 2019 | 7.943 | 8.043 | 7.943 | 8.043 | 492 | -0.04(-0.55%) |
Aug 06, 2019 | 8.087 | 8.087 | 8.087 | 8.087 | 376 | +0.03(+0.40%) |
Aug 05, 2019 | 8.231 | 8.231 | 7.984 | 8.055 | 2,178 | -0.34(-4.01%) |
Aug 02, 2019 | 8.391 | 8.391 | 8.391 | 8.391 | 249 | -0.10(-1.13%) |
Aug 01, 2019 | 8.488 | 8.488 | 8.488 | 8.488 | 234 | -0.10(-1.12%) |
Jul 31, 2019 | 8.584 | 8.584 | 8.584 | 8.584 | 68 | -0.08(-0.97%) |
Jul 30, 2019 | 8.668 | 8.712 | 8.668 | 8.668 | 330 | -0.02(-0.18%) |
Jul 29, 2019 | 8.684 | 8.684 | 8.684 | 8.684 | 97 | +0.12(+1.36%) |
Jul 26, 2019 | 8.568 | 8.568 | 8.568 | 8.568 | 124 | -0.11(-1.29%) |
Jul 25, 2019 | 8.680 | 8.680 | 8.680 | 8.680 | 27 | -0.02(-0.23%) |
Jul 24, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 2 | -0.05(-0.60%) |
Jul 23, 2019 | 8.696 | 8.752 | 8.608 | 8.752 | 888 | +0.12(+1.40%) |
Jul 22, 2019 | 8.664 | 8.664 | 8.513 | 8.632 | 895 | -0.07(-0.78%) |
Jul 19, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 124 | +0.02(+0.22%) |
Jul 18, 2019 | 8.681 | 8.681 | 8.681 | 8.681 | 99 | -0.02(-0.22%) |
Jul 17, 2019 | 8.816 | 8.816 | 8.700 | 8.700 | 193 | -0.00(-0.05%) |
Jul 16, 2019 | 8.760 | 8.760 | 8.618 | 8.704 | 726 | -0.01(-0.09%) |
Jul 15, 2019 | 8.775 | 8.775 | 8.712 | 8.712 | 380 | -0.06(-0.73%) |
Jul 12, 2019 | 8.776 | 8.776 | 8.776 | 8.776 | 1,996 | +0.05(+0.55%) |
Jul 11, 2019 | 8.728 | 8.728 | 8.728 | 8.728 | 6 | -0.05(-0.59%) |
Jul 10, 2019 | 8.780 | 8.780 | 8.780 | 8.780 | 28 | +0.14(+1.62%) |
Jul 09, 2019 | 8.640 | 8.640 | 8.640 | 8.640 | 2 | -0.11(-1.24%) |
Jul 08, 2019 | 8.879 | 8.879 | 8.748 | 8.748 | 1,580 | -0.05(-0.62%) |
Jul 05, 2019 | 8.803 | 8.803 | 8.803 | 8.803 | 124 | -0.14(-1.54%) |
Jul 03, 2019 | 8.940 | 8.940 | 8.940 | 8.940 | 124 | +0.01(+0.09%) |
Jul 02, 2019 | 8.932 | 8.932 | 8.932 | 8.932 | 2 | -0.13(-1.46%) |